PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia · Delayed Price · Currency is IDR 5,150.00
-100.00 (-1.90%)
Oct 31, 2025, 2:12 PM WIB
IDX:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 4,100 |
| Oct 30, 2025 | 5,350.00 | 5,350.00 | 5,175.00 | 5,250.00 | 5,250.00 | - | 7,400 |
| Oct 29, 2025 | 5,275.00 | 5,350.00 | 5,075.00 | 5,250.00 | 5,250.00 | - | 11,300 |
| Oct 28, 2025 | 5,275.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | -0.47% | 3,300 |
| Oct 27, 2025 | 5,375.00 | 5,600.00 | 5,000.00 | 5,275.00 | 5,275.00 | -0.47% | 152,500 |
| Oct 24, 2025 | 5,525.00 | 5,550.00 | 5,200.00 | 5,300.00 | 5,300.00 | -3.64% | 49,500 |
| Oct 23, 2025 | 5,500.00 | 5,525.00 | 5,325.00 | 5,500.00 | 5,500.00 | - | 26,500 |
| Oct 22, 2025 | 5,700.00 | 5,700.00 | 5,325.00 | 5,500.00 | 5,500.00 | -3.08% | 23,400 |
| Oct 21, 2025 | 6,025.00 | 6,025.00 | 5,500.00 | 5,675.00 | 5,675.00 | -6.20% | 84,600 |
| Oct 20, 2025 | 5,200.00 | 6,500.00 | 5,150.00 | 6,050.00 | 6,050.00 | 11.52% | 189,600 |
| Oct 17, 2025 | 5,550.00 | 5,550.00 | 5,150.00 | 5,425.00 | 5,425.00 | -1.36% | 81,400 |
| Oct 16, 2025 | 5,375.00 | 5,500.00 | 5,150.00 | 5,500.00 | 5,500.00 | 1.85% | 58,700 |
| Oct 15, 2025 | 5,750.00 | 5,750.00 | 5,075.00 | 5,400.00 | 5,400.00 | -6.09% | 236,700 |
| Oct 14, 2025 | 5,925.00 | 6,000.00 | 5,075.00 | 5,750.00 | 5,750.00 | -0.86% | 89,900 |
| Oct 13, 2025 | 6,000.00 | 6,200.00 | 5,750.00 | 5,800.00 | 5,800.00 | -3.33% | 86,200 |
| Oct 10, 2025 | 5,750.00 | 6,075.00 | 5,525.00 | 6,000.00 | 6,000.00 | 2.56% | 192,600 |
| Oct 9, 2025 | 5,825.00 | 6,150.00 | 5,500.00 | 5,850.00 | 5,850.00 | 1.74% | 262,700 |
| Oct 8, 2025 | 6,400.00 | 6,400.00 | 5,725.00 | 5,750.00 | 5,750.00 | -10.16% | 257,300 |
| Oct 7, 2025 | 6,725.00 | 6,725.00 | 6,200.00 | 6,400.00 | 6,400.00 | -4.83% | 154,600 |
| Oct 6, 2025 | 7,000.00 | 7,150.00 | 6,675.00 | 6,725.00 | 6,725.00 | -7.88% | 277,900 |
| Oct 3, 2025 | 6,575.00 | 7,700.00 | 6,550.00 | 7,300.00 | 7,300.00 | 12.31% | 1,117,200 |
| Oct 2, 2025 | 6,000.00 | 6,700.00 | 5,800.00 | 6,500.00 | 6,500.00 | 8.33% | 259,000 |
| Oct 1, 2025 | 5,975.00 | 6,225.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 190,700 |
| Sep 30, 2025 | 6,000.00 | 6,000.00 | 5,375.00 | 6,000.00 | 6,000.00 | - | 518,200 |
| Sep 29, 2025 | 7,025.00 | 7,025.00 | 5,500.00 | 6,000.00 | 6,000.00 | -6.98% | 763,100 |
| Sep 26, 2025 | 6,175.00 | 6,450.00 | 5,850.00 | 6,450.00 | 6,450.00 | 20.00% | 942,000 |
| Sep 25, 2025 | 4,300.00 | 5,375.00 | 4,250.00 | 5,375.00 | 5,375.00 | 25.00% | 1,358,200 |
| Sep 24, 2025 | 4,230.00 | 4,360.00 | 4,180.00 | 4,300.00 | 4,300.00 | 2.87% | 43,000 |
| Sep 23, 2025 | 4,120.00 | 4,320.00 | 4,010.00 | 4,180.00 | 4,180.00 | 1.95% | 172,600 |
| Sep 22, 2025 | 4,190.00 | 4,290.00 | 4,070.00 | 4,100.00 | 4,100.00 | 0.99% | 92,400 |
| Sep 19, 2025 | 4,040.00 | 4,100.00 | 4,020.00 | 4,060.00 | 4,060.00 | 0.25% | 11,800 |
| Sep 18, 2025 | 4,020.00 | 4,090.00 | 4,020.00 | 4,050.00 | 4,050.00 | 0.75% | 36,200 |
| Sep 17, 2025 | 4,190.00 | 4,190.00 | 3,950.00 | 4,020.00 | 4,020.00 | 0.50% | 93,200 |
| Sep 16, 2025 | 4,020.00 | 4,020.00 | 3,870.00 | 4,000.00 | 4,000.00 | - | 88,300 |
| Sep 15, 2025 | 4,110.00 | 4,280.00 | 3,950.00 | 4,000.00 | 4,000.00 | -1.96% | 198,600 |
| Sep 12, 2025 | 4,460.00 | 4,490.00 | 3,860.00 | 4,080.00 | 4,080.00 | -10.13% | 770,900 |
| Sep 11, 2025 | 4,570.00 | 4,600.00 | 4,450.00 | 4,540.00 | 4,540.00 | -0.22% | 24,500 |
| Sep 10, 2025 | 4,590.00 | 4,600.00 | 4,520.00 | 4,550.00 | 4,550.00 | -1.09% | 5,300 |
| Sep 9, 2025 | 4,520.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.00% | 25,000 |
| Sep 8, 2025 | 4,500.00 | 4,610.00 | 4,500.00 | 4,510.00 | 4,510.00 | 0.22% | 12,200 |
| Sep 4, 2025 | 4,520.00 | 4,710.00 | 4,330.00 | 4,500.00 | 4,500.00 | - | 42,600 |
| Sep 3, 2025 | 4,440.00 | 4,730.00 | 4,440.00 | 4,500.00 | 4,500.00 | 1.58% | 46,400 |
| Sep 2, 2025 | 4,360.00 | 4,500.00 | 4,360.00 | 4,430.00 | 4,430.00 | 1.84% | 7,500 |
| Sep 1, 2025 | 4,370.00 | 4,480.00 | 4,320.00 | 4,350.00 | 4,350.00 | -0.23% | 35,800 |
| Aug 29, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,360.00 | 4,360.00 | -3.33% | 41,500 |
| Aug 28, 2025 | 4,610.00 | 4,650.00 | 4,300.00 | 4,510.00 | 4,510.00 | -1.10% | 267,800 |
| Aug 27, 2025 | 4,530.00 | 5,600.00 | 4,520.00 | 4,560.00 | 4,560.00 | 0.88% | 592,700 |
| Aug 26, 2025 | 4,600.00 | 4,800.00 | 4,280.00 | 4,520.00 | 4,520.00 | 0.67% | 440,400 |
| Aug 25, 2025 | 4,300.00 | 4,850.00 | 4,250.00 | 4,490.00 | 4,490.00 | 4.18% | 207,700 |
| Aug 22, 2025 | 4,250.00 | 4,360.00 | 4,250.00 | 4,310.00 | 4,310.00 | 1.41% | 43,200 |